TLRY - Tilray, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20209.9010.109.339.859.8510,922,000
May 28, 202010.5411.3710.2510.3910.3916,197,400
May 27, 202011.0511.259.9010.6510.6519,938,500
May 26, 202010.1011.609.8010.8110.8136,192,900
May 22, 202010.0610.698.9010.2610.2643,098,700
May 21, 20208.1410.078.129.659.6528,024,700
May 20, 20208.238.407.948.058.057,283,000
May 19, 20208.118.737.858.168.1612,193,700
May 18, 20208.108.657.877.967.9612,351,600
May 15, 20207.337.887.297.777.779,821,200
May 14, 20206.927.306.737.177.175,820,600
May 13, 20207.487.646.657.197.198,298,900
May 12, 20207.768.207.387.477.4713,358,300
May 11, 20208.008.437.818.088.0814,408,300
May 08, 20207.848.057.607.787.787,975,300
May 07, 20207.478.097.357.617.617,032,700
May 06, 20207.507.647.167.417.414,977,200
May 05, 20207.948.097.327.397.396,662,100
May 04, 20207.307.747.297.657.656,267,500
May 01, 20207.827.997.017.247.2410,784,800
Apr. 30, 20207.958.757.708.058.0511,846,400
Apr. 29, 20208.258.608.018.118.1110,628,200
Apr. 28, 20208.948.987.678.058.0515,457,000
Apr. 27, 20208.489.758.168.408.4031,896,900
Apr. 24, 20206.868.136.798.078.0720,569,700
Apr. 23, 20206.837.066.726.826.827,693,000
Apr. 22, 20207.057.146.636.806.805,950,000
Apr. 21, 20206.637.206.506.766.768,420,600
Apr. 20, 20206.407.436.356.766.7612,945,500
Apr. 17, 20206.646.846.326.506.508,981,000
Apr. 16, 20206.516.586.156.376.377,652,100
Apr. 15, 20206.917.046.606.796.796,378,600
Apr. 14, 20206.697.306.577.047.0411,935,400
Apr. 13, 20206.756.806.136.576.578,589,100
Apr. 09, 20207.457.476.516.786.7812,378,900
Apr. 08, 20206.707.556.476.986.9818,336,300
Apr. 07, 20206.496.806.066.376.3713,905,600
Apr. 06, 20206.106.465.755.965.9613,169,300
Apr. 03, 20206.156.155.505.545.5413,148,700
Apr. 02, 20205.956.855.926.106.1013,983,000
Apr. 01, 20206.386.885.755.905.9013,067,000
Mar. 31, 20206.137.846.006.886.8826,464,400
Mar. 30, 20208.318.516.506.616.6120,631,500
Mar. 27, 20209.0010.608.509.109.1055,330,600
Mar. 26, 20205.939.705.917.907.9070,039,200
Mar. 25, 20204.175.743.725.045.0426,073,000
Mar. 24, 20204.414.413.904.024.028,237,000
Mar. 23, 20204.074.103.253.853.859,254,300
Mar. 20, 20204.405.333.603.653.6526,545,700
Mar. 19, 20202.603.982.553.853.8519,894,100
Mar. 18, 20202.802.892.432.472.474,961,600
Mar. 17, 20203.203.202.682.902.909,005,300
Mar. 16, 20203.553.643.043.053.056,982,800
Mar. 13, 20204.925.033.804.034.0312,744,900
Mar. 12, 20206.106.895.935.955.952,800,500
Mar. 11, 20207.508.227.057.097.093,329,200
Mar. 10, 20208.348.387.607.847.843,498,100
Mar. 09, 20208.269.307.627.677.674,552,900
Mar. 06, 202010.2910.9410.0010.0210.022,884,000
Mar. 05, 202012.0612.3911.0811.2011.203,777,900
Mar. 04, 202013.4513.4512.2512.5112.514,139,400
Mar. 03, 202013.0014.1913.0013.0213.025,690,000
Mar. 02, 202014.7415.6213.5515.3515.355,001,500
Feb. 28, 202013.7514.4313.2014.4314.433,601,600
Feb. 27, 202015.2515.3914.0014.5414.543,316,200
Feb. 26, 202016.6017.0115.7815.8915.892,892,900
Feb. 25, 202017.6017.6116.4016.5716.571,981,200
Feb. 24, 202017.9818.1517.1017.2917.293,035,400
Feb. 21, 202019.2819.8218.5319.3719.372,326,900
Feb. 20, 202018.5521.0918.0519.2419.247,513,000
Feb. 19, 202017.1018.5417.0618.5118.513,339,100
Feb. 18, 202017.3017.8816.7517.1017.102,247,100
Feb. 14, 202017.2117.9816.7017.3917.395,792,900
Feb. 13, 202016.2116.7416.0116.1316.132,428,900
Feb. 12, 202016.9216.9616.2216.3316.331,885,500
Feb. 11, 202015.8917.1815.8716.8616.863,032,400
Feb. 10, 202017.0017.0515.6516.0116.013,526,300
Feb. 07, 202017.0017.3116.4716.9216.922,573,600
Feb. 06, 202017.6017.9317.0717.7817.781,279,200
Feb. 05, 202018.3918.4417.5017.5917.591,365,900
Feb. 04, 202017.3118.5417.2218.1518.152,663,200
Feb. 03, 202017.8017.8616.8217.2617.263,060,400
Jan. 31, 202019.0519.4017.3017.5417.544,088,700
Jan. 30, 202018.5819.2918.5819.2219.221,629,500
Jan. 29, 202019.6219.6918.8118.9318.932,267,700
Jan. 28, 202019.0719.6818.6619.5319.532,322,100
Jan. 27, 202018.7619.2718.4818.5618.563,151,800
Jan. 24, 202021.3721.4519.3819.7519.754,334,800
Jan. 23, 202020.7621.8820.3021.1721.173,828,700
Jan. 22, 202021.3022.2320.7220.8520.855,474,100
Jan. 21, 202020.9822.9520.6621.0921.096,838,800
Jan. 17, 202020.5021.9020.1120.9720.976,131,000
Jan. 16, 202021.4121.6919.5620.4320.438,273,800
Jan. 15, 202021.4122.5220.1221.3621.3616,777,000
Jan. 14, 202017.2521.6016.5421.2221.2214,188,100
Jan. 13, 202015.5017.4615.2617.3717.375,008,800
Jan. 10, 202015.7815.9715.5115.5515.551,186,900
Jan. 09, 202016.0016.3115.5515.8315.832,538,100
Jan. 08, 202015.2316.2915.0115.8015.803,023,300
Jan. 07, 202015.6215.6715.2015.3315.332,038,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...